Dark

NFLX20281215C50
NFLX Dec 15 2028 50.00 Call (NFLX281215C00050000)
option OPRA

EOD

Aug 20, 2026

39.89+1.372%(+0.54)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	40.1000	40.2500	39.7200	39.8900	+1.372%	12	2,484	0.000%
2026-08-19	39.1500	40.1500	38.6000	39.3500	+3.826%	59	2,494	+1.372%
2026-08-18	36.9000	38.3500	36.9000	37.9000	+5.689%	34	2,536	+5.251%
2026-08-17	36.5000	37.2500	35.3000	35.8600	-4.373%	99	2,568	+11.238%
2026-08-14	38.0000	38.0300	37.3500	37.5000	-1.186%	19	2,485	+6.373%
2026-08-13	36.0000	37.9500	36.0000	37.9500	+12.278%	43	2,493	+5.112%
2026-08-12	34.1200	34.1200	33.8000	33.8000	-3.124%	2	2,522	+18.018%
2026-08-11	36.0000	36.0600	34.7600	34.8900	-2.705%	21	2,521	+14.331%
2026-08-10	34.9000	36.1500	34.9000	35.8600	+3.552%	11	2,511	+11.238%
2026-08-07	34.5500	35.4000	34.4600	34.6300	+1.853%	17	2,508	+15.189%
2026-08-06	35.0000	35.0000	34.0000	34.0000	-0.585%	31	2,508	+17.324%
2026-08-05	36.1500	36.1500	33.8000	34.2000	+0.293%	14	2,478	+16.637%
2026-08-04	32.5500	34.5000	32.5500	34.1000	+0.590%	54	2,473	+16.979%
2026-08-03	33.9000	34.2000	33.5000	33.9000	+4.630%	23	2,456	+17.670%
2026-07-31	32.8100	32.8100	31.9000	32.4000	-1.818%	5	2,455	+23.117%
2026-07-30	32.0000	33.7200	31.2000	33.0000	-1.844%	60	2,457	+20.879%
2026-07-29	33.0500	34.2500	32.8000	33.6200	+2.188%	99	2,477	+18.650%
2026-07-28	33.4500	34.5500	32.9000	32.9000	+3.135%	19	2,491	+21.246%
2026-07-27	31.4000	32.4500	31.4000	31.9000	+1.270%	34	2,505	+25.047%
2026-07-24	30.6000	32.0000	30.6000	31.5000	+3.926%	21	2,508	+26.635%
2026-07-23	30.2000	31.0000	30.1100	30.3100	+0.631%	55	2,502	+31.607%
2026-07-22	31.2800	31.7600	30.1200	30.1200	-1.214%	37	2,503	+32.437%
2026-07-21	29.0000	30.4900	28.6500	30.4900	+2.660%	114	2,500	+30.830%
2026-07-20	29.0000	29.7000	28.5000	29.7000	-3.415%	35	2,441	+34.310%
2026-07-17	27.5500	31.0600	27.3500	30.7500	-12.067%	667	2,426	+29.724%
2026-07-16	34.2300	35.3000	34.2300	34.9700	+1.657%	301	2,340	+14.069%
2026-07-15	34.7000	35.8000	33.9500	34.4000	+0.029%	28	2,312	+15.959%
2026-07-14	33.7400	35.0000	33.7400	34.3900	-1.883%	134	2,304	+15.993%
2026-07-13	36.0000	36.0000	35.0500	35.0500	+1.594%	43	2,324	+13.809%
2026-07-10	34.2500	34.5000	33.7000	34.5000	-4.167%	38	2,302	+15.623%
2026-07-09	35.5000	36.0000	35.1500	36.0000	-1.370%	31	2,287	+10.806%
2026-07-08	37.2500	37.2500	35.3000	36.5000	-1.084%	17	2,286	+9.288%
2026-07-07	38.0000	38.0000	36.9000	36.9000	+1.485%	6	2,292	+8.103%
2026-07-06	37.3100	37.3100	36.3600	36.3600	-5.313%	14	2,289	+9.708%
2026-07-02	36.8600	38.7000	36.8600	38.4000	+9.777%	42	2,307	+3.880%
2026-07-01	34.2000	35.0000	34.1000	34.9800	+7.301%	26	2,307	+14.037%
2026-06-30	33.4000	33.8000	32.6000	32.6000	-6.187%	124	2,307	+22.362%
2026-06-29	36.0900	36.3000	34.7500	34.7500	+0.289%	41	2,220	+14.791%
2026-06-26	33.9700	35.0000	33.2000	34.6500	+6.288%	52	2,242	+15.123%
2026-06-25	32.4000	34.0000	32.4000	32.6000	-2.102%	35	2,246	+22.362%
2026-06-24	33.2500	33.5300	32.7500	33.3000	-2.915%	58	2,221	+19.790%
2026-06-23	34.4000	34.4000	33.6000	34.3000	+1.329%	108	2,191	+16.297%
2026-06-22	36.7500	37.2500	33.0000	33.8500	-10.944%	192	2,147	+17.843%
2026-06-18	36.9300	38.7000	36.9300	38.0100	+2.730%	324	1,807	+4.946%
2026-06-17	37.6000	39.3900	36.9000	37.0000	-5.128%	43	1,807	+7.811%
2026-06-16	40.9500	40.9500	37.5000	39.0000	-5.179%	91	1,807	+2.282%
2026-06-15	40.9200	41.1300	40.9200	41.1300	+2.186%	6	1,766	-3.015%
2026-06-12	39.0000	40.5000	39.0000	40.2500	-2.895%	7	1,766	-0.894%
2026-06-11	40.8000	41.4500	40.0000	41.4500	+2.094%	18	1,766	-3.764%
2026-06-09	41.6500	41.9000	40.6000	40.6000	-3.103%	11	1,756	-1.749%
2026-06-08	41.9000	42.0800	41.9000	41.9000	0.000%	6	1,757	-4.797%
2026-06-05	41.2000	41.9000	41.0000	41.9000	+1.551%	7	1,758	-4.797%
2026-06-04	43.0000	43.0500	41.2600	41.2600	-0.194%	13	1,757	-3.320%
2026-06-03	42.0000	42.0000	41.3400	41.3400	-3.860%	42	1,757	-3.507%
2026-06-02	44.0000	44.0000	42.3600	43.0000	-4.867%	248	1,718	-7.233%
2026-06-01	45.5000	45.5000	45.0000	45.2000	-0.484%	40	1,597	-11.748%
2026-05-29	45.5000	46.0500	45.3300	45.4200	+0.710%	10	1,591	-12.175%
2026-05-28	46.0000	46.0000	45.0000	45.1000	-3.426%	73	1,586	-11.552%
2026-05-27	46.5000	47.6100	46.5000	46.7000	-0.638%	27	1,567	-14.582%
2026-05-26	46.0000	47.0000	46.0000	47.0000	-1.447%	3	1,542	-15.128%
2026-05-22	47.5000	47.7500	47.5000	47.6900	-2.375%	3	1,540	-16.356%
2026-05-21	48.7500	48.8500	48.7500	48.8500	+2.842%	3	1,539	-18.342%
2026-05-20	47.6000	47.6000	47.5000	47.5000	-0.690%	2	1,539	-16.021%
2026-05-19	50.6000	50.6000	47.8300	47.8300	-2.188%	30	1,530	-16.600%
2026-05-18	47.9700	48.9000	47.9700	48.9000	+6.397%	8	1,530	-18.425%
2026-05-15	48.0000	48.0000	45.9600	45.9600	-1.161%	16	1,530	-13.207%
2026-05-14	46.6000	47.0500	46.5000	46.5000	-2.105%	17	1,527	-14.215%
2026-05-13	46.0000	47.5000	46.0000	47.5000	+1.691%	3	1,512	-16.021%
2026-05-12	43.5000	47.8500	43.5000	46.7100	+4.380%	13	1,512	-14.601%
2026-05-11	46.2000	46.2000	44.7500	44.7500	-5.191%	165	1,512	-10.860%
2026-05-08	46.6300	47.2000	46.6300	47.2000	-1.193%	2	1,419	-15.487%
2026-05-07	47.7700	47.7700	47.7700	47.7700	+1.101%	1	1,418	-16.496%
2026-05-06	47.5000	47.7700	46.4000	47.2500	-0.106%	24	1,417	-15.577%
2026-05-05	50.0000	50.0000	47.1400	47.3000	-6.002%	49	1,398	-15.666%
2026-05-04	51.0000	51.0000	50.3200	50.3200	-5.057%	6	1,360	-20.727%
2026-05-01	53.0000	53.0000	53.0000	53.0000	+1.630%	1	1,360	-24.736%
2026-04-30	51.7700	52.1500	51.7700	52.1500	+2.617%	2	1,360	-23.509%
2026-04-29	50.3700	51.4300	50.3700	50.8200	+1.640%	13	1,359	-21.507%
2026-04-28	50.0000	50.0000	49.0000	50.0000	-0.990%	44	1,350	-20.220%
2026-04-27	51.0000	51.0000	50.5000	50.5000	-0.980%	4	1,348	-21.010%
2026-04-24	51.7000	51.7000	50.8500	51.0000	-2.392%	4	1,350	-21.784%
2026-04-23	53.5000	53.5000	51.4500	52.2500	+0.096%	44	1,348	-23.656%
2026-04-22	51.5000	52.3000	51.5000	52.2000	+1.163%	18	1,305	-23.582%
2026-04-21	53.1500	53.1500	51.6000	51.6000	-1.901%	25	1,300	-22.694%
2026-04-20	55.4500	56.0000	52.4000	52.6000	-6.406%	35	1,283	-24.163%
2026-04-17	55.4000	56.7500	54.0000	56.2000	-14.198%	47	1,257	-29.021%
2026-04-16	65.0000	65.5000	65.0000	65.5000	+0.924%	13	1,248	-39.099%
2026-04-15	63.8300	64.9000	63.8000	64.9000	+1.486%	10	1,253	-38.536%
2026-04-14	63.9000	64.0000	63.9000	63.9500	+5.825%	4	1,254	-37.623%
2026-04-10	60.1300	60.4300	59.9000	60.4300	-0.116%	3	1,253	-33.990%
2026-04-09	58.2500	60.5000	58.2500	60.5000	+4.491%	7	1,254	-34.066%
2026-04-08	58.0000	58.0000	57.9000	57.9000	-0.172%	2	1,260	-31.105%
2026-04-07	58.0000	58.0000	58.0000	58.0000	+0.694%	5	1,262	-31.224%
2026-04-06	60.0000	60.0000	56.8000	57.6000	+1.230%	14	1,262	-30.747%
2026-04-02	56.0000	56.9000	55.8000	56.9000	+4.404%	3	1,262	-29.895%
2026-04-01	53.5500	54.5000	53.5500	54.5000	-0.909%	19	1,262	-26.807%
2026-03-31	54.6700	55.0000	54.1700	55.0000	+5.425%	12	1,272	-27.473%
2026-03-27	52.0000	52.4000	52.0000	52.1700	-1.287%	9	1,265	-23.538%
2026-03-26	51.5000	52.8500	51.1500	52.8500	+2.721%	4	1,272	-24.522%
2026-03-24	51.9800	51.9800	51.2500	51.4500	-2.557%	53	1,270	-22.468%
2026-03-23	52.5000	52.9000	51.9500	52.8000	+3.408%	135	1,248	-24.451%
2026-03-20	51.1200	51.1200	50.5500	51.0600	+0.020%	11	1,294	-21.876%
2026-03-19	50.7000	51.3000	50.6000	51.0500	-5.463%	327	1,295	-21.861%
2026-03-17	54.0000	54.0000	54.0000	54.0000	-1.189%	1	1,356	-26.130%
2026-03-16	53.2600	54.8000	53.2600	54.6500	+1.561%	12	1,357	-27.008%
2026-03-13	53.7500	53.8500	53.7500	53.8100	+0.373%	9	1,354	-25.869%
2026-03-12	53.6100	53.6100	53.6100	53.6100	-2.154%	1	1,353	-25.592%
2026-03-11	56.5000	56.5000	54.5500	54.7900	-3.283%	3	1,353	-27.195%
2026-03-10	56.7000	56.7000	56.6500	56.6500	+0.801%	2	1,350	-29.585%
2026-03-09	56.5000	56.5000	56.2000	56.2000	-2.176%	4	1,350	-29.021%
2026-03-06	57.0000	58.0000	57.0000	57.4500	-0.606%	3	1,351	-30.566%
2026-03-05	56.8500	58.0000	56.8000	57.8000	+0.434%	6	1,353	-30.986%
2026-03-04	57.5500	57.8000	56.0000	57.5500	+3.321%	132	1,351	-30.686%
2026-03-03	55.5500	56.3000	54.1100	55.7000	-2.332%	83	1,306	-28.384%
2026-03-02	55.1000	57.0300	54.8500	57.0300	+3.222%	58	1,264	-30.054%
2026-02-27	52.0000	55.4000	49.7500	55.2500	+23.188%	122	1,262	-27.801%
2026-02-26	44.5000	46.8500	43.9000	44.8500	+4.181%	1,986	1,213	-11.059%
2026-02-25	41.5500	43.3000	41.1000	43.0500	+11.240%	8	247	-7.340%
2026-02-24	37.9000	38.8000	37.9000	38.7000	+4.736%	167	247	+3.075%
2026-02-23	36.8500	37.4000	36.8500	36.9500	-5.256%	7	283	+7.957%
2026-02-20	39.5000	39.5500	39.0000	39.0000	+2.632%	4	282	+2.282%
2026-02-19	39.0000	39.0000	38.0000	38.0000	-0.913%	7	282	+4.974%
2026-02-18	38.1000	38.3500	38.0000	38.3500	+3.509%	7	277	+4.016%
2026-02-17	37.5000	37.5000	37.0000	37.0500	-3.766%	15	277	+7.665%
2026-02-13	37.5000	38.5000	37.5000	38.5000	+3.217%	32	243	+3.610%
2026-02-12	38.5000	40.0000	37.0000	37.3000	-9.024%	44	243	+6.944%
2026-02-11	42.0000	42.0000	40.7500	41.0000	-4.651%	7	244	-2.707%
2026-02-10	44.0000	44.0000	43.0000	43.0000	+3.614%	2	240	-7.233%
2026-02-09	42.8000	42.8500	41.5000	41.5000	-3.935%	7	239	-3.880%
2026-02-06	41.5700	43.2000	41.5700	43.2000	+4.348%	11	233	-7.662%
2026-02-05	43.4600	43.5500	41.4000	41.4000	+0.976%	8	223	-3.647%
2026-02-04	40.4000	42.0000	40.0000	41.0000	-0.606%	8	219	-2.707%
2026-02-03	43.0000	43.0000	41.2500	41.2500	-5.172%	3	217	-3.297%
2026-02-02	44.2500	46.9000	43.5000	43.5000	-0.229%	11	216	-8.299%
2026-01-30	44.2600	44.2600	43.5000	43.6000	+0.230%	20	216	-8.509%
2026-01-29	43.7100	43.7100	43.3000	43.5000	-4.164%	18	214	-8.299%
2026-01-28	45.9000	45.9000	45.0000	45.3900	+0.979%	5	196	-12.117%
2026-01-27	45.0000	45.0000	44.6500	44.9500	-3.062%	8	199	-11.257%
2026-01-26	47.3500	47.3500	46.2000	46.3700	+0.586%	23	198	-13.975%
2026-01-23	45.7000	46.5000	45.7000	46.1000	+5.155%	5	185	-13.471%
2026-01-22	45.1500	45.1500	43.8400	43.8400	-3.330%	20	182	-9.010%
2026-01-21	44.0500	46.2500	43.9000	45.3500	-6.495%	93	162	-12.040%
2026-01-20	49.5500	50.0000	48.1500	48.5000	+1.063%	81	118	-17.753%
2026-01-16	48.5000	48.9000	47.9900	47.9900	-0.436%	41	4	-16.879%
2026-01-15	49.5500	51.8500	48.2000	48.2000	0.000%	4	4	-17.241%